iShares 1-5 Year Investment Grade Corporate Bond ETF (IGSB)
NASDAQ: IGSB · Real-Time Price · USD
52.00
-0.01 (-0.02%)
Oct 31, 2024, 4:00 PM EDT - Market closed
IGSB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2024 | 51.95 | 52.02 | 51.93 | 52.00 | 52.00 | -0.02% | 4,529,459 |
| Oct 30, 2024 | 52.19 | 52.19 | 52.00 | 52.01 | 52.01 | -0.15% | 2,955,100 |
| Oct 29, 2024 | 52.15 | 52.15 | 51.98 | 52.09 | 52.09 | 0.06% | 2,993,909 |
| Oct 28, 2024 | 52.12 | 52.12 | 52.02 | 52.06 | 52.06 | -0.02% | 3,151,431 |
| Oct 25, 2024 | 52.19 | 52.19 | 52.06 | 52.07 | 52.07 | -0.06% | 1,631,629 |
| Oct 24, 2024 | 52.12 | 52.14 | 52.08 | 52.10 | 52.10 | 0.08% | 2,687,546 |
| Oct 23, 2024 | 52.08 | 52.10 | 52.01 | 52.06 | 52.06 | -0.17% | 13,378,003 |
| Oct 22, 2024 | 52.17 | 52.17 | 52.10 | 52.15 | 52.15 | - | 2,971,066 |
| Oct 21, 2024 | 52.24 | 52.24 | 52.14 | 52.15 | 52.15 | -0.23% | 1,368,500 |
| Oct 18, 2024 | 52.28 | 52.32 | 52.26 | 52.27 | 52.27 | 0.04% | 1,581,300 |
| Oct 17, 2024 | 52.24 | 52.28 | 52.23 | 52.25 | 52.25 | -0.13% | 1,675,200 |
| Oct 16, 2024 | 52.32 | 52.32 | 52.29 | 52.32 | 52.32 | 0.10% | 2,122,000 |
| Oct 15, 2024 | 52.30 | 52.30 | 52.25 | 52.27 | 52.27 | 0.08% | 2,930,115 |
| Oct 14, 2024 | 52.19 | 52.23 | 52.16 | 52.23 | 52.23 | -0.04% | 874,029 |
| Oct 11, 2024 | 52.25 | 52.27 | 52.20 | 52.25 | 52.25 | 0.10% | 1,581,500 |
| Oct 10, 2024 | 52.16 | 52.22 | 52.13 | 52.20 | 52.20 | 0.08% | 2,943,500 |
| Oct 9, 2024 | 52.18 | 52.18 | 52.13 | 52.16 | 52.16 | -0.08% | 2,157,400 |
| Oct 8, 2024 | 52.12 | 52.21 | 52.12 | 52.20 | 52.20 | 0.10% | 3,199,600 |
| Oct 7, 2024 | 52.17 | 52.19 | 52.13 | 52.15 | 52.15 | -0.15% | 1,802,300 |
| Oct 4, 2024 | 52.31 | 52.31 | 52.20 | 52.23 | 52.23 | -0.36% | 2,238,564 |
| Oct 3, 2024 | 52.49 | 52.49 | 52.42 | 52.42 | 52.42 | -0.23% | 2,151,212 |
| Oct 2, 2024 | 52.50 | 52.56 | 52.48 | 52.54 | 52.54 | -0.02% | 6,769,401 |
| Oct 1, 2024 | 52.53 | 52.58 | 52.50 | 52.55 | 52.55 | -0.21% | 2,557,730 |
| Sep 30, 2024 | 52.63 | 52.71 | 52.61 | 52.66 | 52.48 | -0.09% | 1,786,300 |
| Sep 27, 2024 | 52.68 | 52.73 | 52.66 | 52.71 | 52.53 | 0.17% | 2,708,500 |
| Sep 26, 2024 | 52.66 | 52.67 | 52.58 | 52.62 | 52.44 | -0.04% | 1,968,000 |
| Sep 25, 2024 | 52.72 | 52.72 | 52.64 | 52.64 | 52.46 | -0.17% | 4,468,931 |
| Sep 24, 2024 | 52.67 | 52.74 | 52.64 | 52.73 | 52.55 | 0.13% | 2,559,100 |
| Sep 23, 2024 | 52.64 | 52.72 | 52.64 | 52.66 | 52.48 | -0.06% | 3,521,800 |
| Sep 20, 2024 | 52.60 | 52.70 | 52.59 | 52.69 | 52.51 | 0.08% | 1,901,200 |
| Sep 19, 2024 | 52.63 | 52.68 | 52.61 | 52.65 | 52.47 | 0.13% | 1,419,500 |
| Sep 18, 2024 | 52.60 | 52.71 | 52.55 | 52.58 | 52.40 | -0.10% | 4,036,400 |
| Sep 17, 2024 | 52.65 | 52.65 | 52.60 | 52.63 | 52.45 | -0.06% | 2,072,200 |
| Sep 16, 2024 | 52.61 | 52.67 | 52.61 | 52.66 | 52.48 | 0.11% | 1,786,500 |
| Sep 13, 2024 | 52.62 | 52.63 | 52.59 | 52.60 | 52.42 | 0.15% | 1,718,244 |
| Sep 12, 2024 | 52.52 | 52.54 | 52.45 | 52.52 | 52.34 | 0.02% | 2,566,800 |
| Sep 11, 2024 | 52.49 | 52.57 | 52.46 | 52.51 | 52.33 | -0.06% | 2,126,949 |
| Sep 10, 2024 | 52.46 | 52.54 | 52.46 | 52.54 | 52.36 | 0.13% | 2,160,903 |
| Sep 9, 2024 | 52.46 | 52.49 | 52.42 | 52.47 | 52.29 | 0.06% | 2,069,300 |
| Sep 6, 2024 | 52.42 | 52.54 | 52.36 | 52.44 | 52.26 | 0.10% | 2,680,100 |
| Sep 5, 2024 | 52.39 | 52.40 | 52.31 | 52.39 | 52.21 | 0.13% | 3,682,900 |
| Sep 4, 2024 | 52.22 | 52.33 | 52.21 | 52.32 | 52.14 | 0.23% | 3,138,119 |
| Sep 3, 2024 | 52.20 | 52.25 | 52.17 | 52.20 | 52.02 | -0.25% | 2,399,100 |
| Aug 30, 2024 | 52.31 | 52.36 | 52.30 | 52.33 | 51.98 | 0.02% | 2,419,335 |
| Aug 29, 2024 | 52.31 | 52.35 | 52.29 | 52.32 | 51.97 | -0.02% | 1,889,000 |
| Aug 28, 2024 | 52.35 | 52.36 | 52.32 | 52.33 | 51.98 | -0.02% | 2,047,000 |
| Aug 27, 2024 | 52.28 | 52.35 | 52.26 | 52.34 | 51.98 | 0.06% | 2,247,000 |
| Aug 26, 2024 | 52.38 | 52.38 | 52.31 | 52.31 | 51.96 | -0.04% | 1,312,850 |
| Aug 23, 2024 | 52.22 | 52.33 | 52.20 | 52.33 | 51.98 | 0.33% | 1,647,700 |
| Aug 22, 2024 | 52.22 | 52.22 | 52.13 | 52.16 | 51.81 | -0.15% | 2,175,336 |
| Aug 21, 2024 | 52.20 | 52.29 | 52.17 | 52.24 | 51.89 | 0.17% | 1,468,300 |
| Aug 20, 2024 | 52.10 | 52.16 | 52.10 | 52.15 | 51.80 | 0.15% | 1,510,200 |
| Aug 19, 2024 | 52.06 | 52.11 | 52.05 | 52.07 | 51.72 | - | 1,964,835 |
| Aug 16, 2024 | 52.03 | 52.07 | 52.00 | 52.07 | 51.72 | 0.13% | 2,068,929 |
| Aug 15, 2024 | 52.00 | 52.01 | 51.97 | 52.00 | 51.65 | -0.23% | 2,011,105 |
| Aug 14, 2024 | 52.06 | 52.16 | 52.06 | 52.12 | 51.77 | 0.02% | 1,828,000 |
| Aug 13, 2024 | 52.06 | 52.11 | 52.04 | 52.11 | 51.76 | 0.29% | 1,844,900 |
| Aug 12, 2024 | 51.91 | 51.98 | 51.89 | 51.96 | 51.61 | 0.10% | 1,253,834 |
| Aug 9, 2024 | 51.97 | 51.97 | 51.89 | 51.91 | 51.56 | 0.10% | 939,700 |
| Aug 8, 2024 | 51.83 | 51.88 | 51.80 | 51.86 | 51.51 | - | 1,431,905 |
| Aug 7, 2024 | 51.94 | 51.94 | 51.85 | 51.86 | 51.51 | -0.12% | 4,812,510 |
| Aug 6, 2024 | 51.96 | 51.99 | 51.88 | 51.92 | 51.57 | -0.12% | 3,063,720 |
| Aug 5, 2024 | 52.11 | 52.13 | 51.94 | 51.98 | 51.63 | -0.15% | 2,450,811 |
| Aug 2, 2024 | 52.01 | 52.11 | 51.83 | 52.06 | 51.71 | 0.46% | 3,212,109 |
| Aug 1, 2024 | 51.76 | 51.82 | 51.74 | 51.82 | 51.47 | -0.10% | 2,257,528 |
| Jul 31, 2024 | 51.91 | 51.98 | 51.74 | 51.87 | 51.34 | 0.23% | 3,588,324 |
| Jul 30, 2024 | 51.91 | 51.91 | 51.70 | 51.75 | 51.22 | 0.04% | 3,074,411 |
| Jul 29, 2024 | 51.75 | 51.75 | 51.69 | 51.73 | 51.20 | 0.10% | 2,645,739 |
| Jul 26, 2024 | 51.67 | 51.72 | 51.65 | 51.68 | 51.16 | 0.17% | 1,298,000 |
| Jul 25, 2024 | 51.57 | 51.63 | 51.56 | 51.59 | 51.07 | 0.06% | 1,516,000 |
| Jul 24, 2024 | 51.52 | 51.70 | 51.52 | 51.56 | 51.04 | - | 1,441,110 |
| Jul 23, 2024 | 51.42 | 51.61 | 51.42 | 51.56 | 51.04 | 0.02% | 1,511,700 |
| Jul 22, 2024 | 51.53 | 51.57 | 51.52 | 51.55 | 51.03 | 0.04% | 887,100 |
| Jul 19, 2024 | 51.73 | 51.73 | 51.51 | 51.53 | 51.01 | -0.08% | 888,832 |
| Jul 18, 2024 | 51.62 | 51.65 | 51.57 | 51.57 | 51.04 | -0.14% | 2,257,624 |
| Jul 17, 2024 | 51.58 | 51.64 | 51.55 | 51.64 | 51.12 | 0.04% | 1,381,400 |
| Jul 16, 2024 | 51.55 | 51.63 | 51.55 | 51.62 | 51.10 | 0.12% | 2,190,823 |
| Jul 15, 2024 | 51.60 | 51.63 | 51.56 | 51.56 | 51.04 | -0.10% | 1,492,800 |
| Jul 12, 2024 | 51.56 | 51.61 | 51.53 | 51.61 | 51.09 | 0.19% | 1,901,532 |
| Jul 11, 2024 | 51.49 | 51.54 | 51.49 | 51.51 | 50.99 | 0.25% | 1,751,922 |
| Jul 10, 2024 | 51.37 | 51.38 | 51.33 | 51.38 | 50.86 | 0.10% | 1,670,482 |
| Jul 9, 2024 | 51.29 | 51.35 | 51.29 | 51.33 | 50.81 | - | 3,125,700 |
| Jul 8, 2024 | 51.34 | 51.37 | 51.33 | 51.33 | 50.81 | -0.06% | 3,165,000 |
| Jul 5, 2024 | 51.30 | 51.37 | 51.30 | 51.36 | 50.84 | 0.25% | 1,606,830 |
| Jul 3, 2024 | 51.18 | 51.24 | 51.14 | 51.23 | 50.71 | 0.22% | 833,200 |
| Jul 2, 2024 | 51.07 | 51.13 | 51.07 | 51.12 | 50.60 | 0.20% | 1,218,435 |
| Jul 1, 2024 | 51.01 | 51.07 | 51.00 | 51.02 | 50.50 | -0.43% | 1,323,344 |
| Jun 28, 2024 | 51.32 | 51.36 | 51.23 | 51.24 | 50.54 | -0.04% | 2,817,108 |
| Jun 27, 2024 | 51.27 | 51.29 | 51.25 | 51.26 | 50.56 | 0.10% | 2,346,809 |
| Jun 26, 2024 | 51.22 | 51.22 | 51.19 | 51.21 | 50.51 | -0.12% | 4,054,848 |
| Jun 25, 2024 | 51.27 | 51.30 | 51.24 | 51.27 | 50.57 | -0.02% | 3,962,208 |
| Jun 24, 2024 | 51.29 | 51.32 | 51.28 | 51.28 | 50.58 | - | 1,011,800 |
| Jun 21, 2024 | 51.32 | 51.33 | 51.26 | 51.28 | 50.58 | 0.04% | 3,585,500 |
| Jun 20, 2024 | 51.24 | 51.28 | 51.23 | 51.26 | 50.56 | -0.08% | 2,475,300 |
| Jun 18, 2024 | 51.29 | 51.32 | 51.26 | 51.30 | 50.60 | 0.20% | 2,056,277 |
| Jun 17, 2024 | 51.24 | 51.24 | 51.19 | 51.20 | 50.50 | -0.16% | 1,437,224 |
| Jun 14, 2024 | 51.31 | 51.31 | 51.26 | 51.28 | 50.58 | -0.02% | 853,417 |
| Jun 13, 2024 | 51.28 | 51.33 | 51.27 | 51.29 | 50.59 | 0.18% | 2,214,639 |
| Jun 12, 2024 | 51.34 | 51.34 | 51.20 | 51.20 | 50.50 | 0.23% | 1,818,500 |
| Jun 11, 2024 | 51.07 | 51.09 | 51.03 | 51.08 | 50.38 | 0.14% | 1,493,446 |